老板电器

002508
🏛️ 中国 →
18.91
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 19.25 19.25 19.08 19.09 456.8K
09:35 19.10 19.12 19.06 19.07 248.6K
09:40 19.07 19.08 19.04 19.05 307.3K
09:45 19.06 19.13 19.05 19.08 411.8K
09:50 19.07 19.12 19.05 19.07 310.4K
09:55 19.07 19.09 19.05 19.05 88.0K
10:00 19.05 19.11 19.04 19.09 242.5K
10:05 19.12 19.16 19.09 19.09 134.4K
10:10 19.10 19.14 19.09 19.12 102.6K
10:15 19.12 19.12 19.05 19.08 109.0K
10:20 19.08 19.15 19.08 19.09 165.9K
10:25 19.10 19.10 19.03 19.06 256.9K
10:30 19.08 19.08 18.99 19.00 1,094.4K
10:35 19.00 19.02 18.99 19.00 240.2K
10:40 19.00 19.05 18.95 19.05 160.8K
10:45 19.05 19.06 18.99 18.99 186.6K
10:50 18.98 19.00 18.94 18.98 245.8K
10:55 18.98 19.00 18.95 19.00 118.3K
11:00 18.99 19.00 18.97 18.99 90.1K
11:05 18.99 19.05 18.99 19.01 80.5K
11:10 19.00 19.04 18.94 18.95 149.5K
11:15 18.94 19.00 18.94 18.99 326.0K
11:20 18.99 18.99 18.94 18.95 89.8K
11:25 18.95 18.95 18.90 18.90 369.3K
13:00 18.91 18.94 18.87 18.89 348.4K
13:05 18.89 18.92 18.86 18.90 115.6K
13:10 18.89 18.94 18.88 18.92 67.0K
13:15 18.92 18.94 18.86 18.87 206.8K
13:20 18.87 18.87 18.83 18.85 235.4K
13:25 18.85 18.88 18.84 18.86 131.3K
13:30 18.86 18.88 18.85 18.86 181.2K
13:35 18.86 18.86 18.84 18.85 172.1K
13:40 18.85 18.85 18.83 18.84 110.3K
13:45 18.84 18.85 18.82 18.83 98.5K
13:50 18.84 18.88 18.82 18.87 145.8K
13:55 18.87 18.91 18.85 18.91 81.0K
14:00 18.90 18.92 18.88 18.91 105.4K
14:05 18.94 19.05 18.94 18.98 311.5K
14:10 18.97 19.00 18.93 18.98 70.2K
14:15 18.98 19.02 18.97 19.01 106.1K
14:20 19.01 19.10 18.98 19.05 196.7K
14:25 19.04 19.09 19.03 19.07 128.5K
14:30 19.07 19.08 19.04 19.05 89.1K
14:35 19.05 19.06 19.02 19.04 74.1K
14:40 19.04 19.08 19.04 19.07 67.5K
14:45 19.07 19.09 19.06 19.09 104.3K
14:50 19.09 19.11 19.08 19.10 114.6K
14:55 19.09 19.10 19.08 19.10 65.6K
15:40 19.09 19.09 19.09 19.09 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 18.91 18.99 18.72 18.91 8.8M
2025-09-26 18.95 18.96 18.70 18.80 6.7M
2025-09-25 19.11 19.11 18.92 18.99 6.7M
2025-09-24 19.00 19.19 18.90 19.11 5.9M
2025-09-23 19.23 19.25 18.82 19.09 9.4M
2025-09-22 19.60 19.66 19.16 19.22 10.0M
2025-09-19 19.52 19.72 19.35 19.69 9.5M
2025-09-18 19.97 20.03 19.45 19.52 11.1M
2025-09-17 19.60 20.03 19.58 20.00 10.3M
2025-09-16 19.49 19.65 19.39 19.57 6.7M
2025-09-15 19.50 19.58 19.26 19.47 8.8M
2025-09-12 19.85 19.88 19.50 19.50 14.1M
2025-09-11 20.20 20.30 20.10 20.27 9.5M
2025-09-10 20.26 20.35 20.20 20.28 5.7M
2025-09-09 20.30 20.45 20.14 20.36 9.0M
2025-09-08 19.93 20.47 19.89 20.31 9.0M
2025-09-05 19.69 19.87 19.55 19.87 8.0M
2025-09-04 19.70 19.85 19.51 19.69 6.4M
2025-09-03 20.01 20.09 19.71 19.73 6.9M
2025-09-02 20.18 20.25 19.90 20.01 7.4M
2025-09-01 20.40 20.43 20.11 20.20 7.7M
2025-08-29 20.35 20.60 20.20 20.35 11.2M
2025-08-28 19.99 20.49 19.98 20.39 18.8M
2025-08-27 20.25 20.31 19.79 19.79 9.8M
2025-08-26 20.00 20.37 19.90 20.24 11.9M
2025-08-25 19.82 20.04 19.70 20.00 12.2M
2025-08-22 19.82 19.84 19.62 19.73 7.9M
2025-08-21 19.81 19.92 19.72 19.82 9.0M
2025-08-20 19.39 19.73 19.33 19.72 9.4M
2025-08-19 19.51 19.59 19.39 19.46 6.7M
2025-08-18 19.45 19.54 19.40 19.51 9.5M
2025-08-15 19.15 19.41 19.10 19.40 6.0M
2025-08-14 19.44 19.44 19.16 19.18 7.5M
2025-08-13 19.53 19.56 19.39 19.40 4.6M
2025-08-12 19.49 19.58 19.43 19.47 4.9M
2025-08-11 19.41 19.52 19.33 19.48 4.2M
2025-08-08 19.47 19.50 19.38 19.41 2.8M
2025-08-07 19.45 19.53 19.36 19.52 4.8M
2025-08-06 19.45 19.50 19.34 19.45 3.9M
2025-08-05 19.29 19.44 19.24 19.44 4.7M
2025-08-04 19.15 19.30 19.11 19.28 4.1M
2025-08-01 19.08 19.26 19.05 19.24 4.7M
2025-07-31 19.52 19.52 19.06 19.08 10.4M
2025-07-30 19.40 19.68 19.37 19.52 9.5M
2025-07-29 19.47 19.53 19.20 19.40 6.7M
2025-07-28 19.61 19.65 19.40 19.45 7.2M
2025-07-25 19.64 19.75 19.52 19.60 7.2M
2025-07-24 19.61 19.64 19.47 19.60 8.8M
2025-07-23 19.50 19.80 19.45 19.62 10.6M
2025-07-22 19.40 19.44 19.29 19.44 7.9M
2025-07-21 19.16 19.43 19.14 19.39 9.4M
2025-07-18 19.05 19.15 19.05 19.12 5.1M
2025-07-17 19.09 19.15 19.00 19.09 4.6M
2025-07-16 19.03 19.12 18.97 19.10 4.7M
2025-07-15 19.13 19.21 18.94 19.02 5.8M
2025-07-14 19.08 19.22 19.06 19.18 6.9M
2025-07-11 19.09 19.24 19.02 19.05 8.3M
2025-07-10 18.90 19.07 18.86 19.06 7.4M
2025-07-09 18.94 19.01 18.88 18.90 5.6M
2025-07-08 18.92 18.95 18.82 18.94 5.1M
2025-07-07 18.88 18.96 18.81 18.92 4.5M
2025-07-04 18.99 19.02 18.81 18.84 4.4M
2025-07-03 18.97 19.08 18.95 18.98 3.9M
2025-07-02 18.94 19.04 18.92 18.99 4.3M
2025-07-01 19.00 19.01 18.88 18.93 4.3M
2025-06-30 18.88 19.03 18.85 19.01 6.4M
2025-06-27 18.80 18.92 18.75 18.84 5.9M
2025-06-26 18.89 18.90 18.71 18.73 6.0M
2025-06-25 18.74 18.90 18.72 18.88 8.7M
2025-06-24 18.42 18.74 18.40 18.72 8.8M
2025-06-23 18.20 18.40 18.19 18.38 5.6M
2025-06-20 18.23 18.35 18.15 18.24 5.6M
2025-06-19 18.43 18.54 18.15 18.24 9.9M
2025-06-18 18.60 18.65 18.43 18.50 6.4M
2025-06-17 18.73 18.85 18.62 18.65 7.1M
2025-06-16 18.66 18.78 18.58 18.71 7.1M
2025-06-13 18.73 18.87 18.58 18.66 8.6M
2025-06-12 18.88 18.93 18.75 18.79 9.0M
2025-06-11 18.88 18.99 18.79 18.92 5.8M
2025-06-10 19.06 19.12 18.80 18.87 8.7M
2025-06-09 19.05 19.10 18.99 19.06 6.1M
2025-06-06 19.12 19.13 19.02 19.05 4.2M
2025-06-05 19.04 19.15 18.94 19.09 8.5M
2025-06-04 19.14 19.16 18.95 19.04 10.9M
2025-06-03 19.60 19.79 19.55 19.59 7.2M
2025-05-30 19.91 19.96 19.76 19.79 5.3M
2025-05-29 19.83 19.96 19.78 19.90 4.8M
2025-05-28 20.00 20.02 19.80 19.88 5.2M
2025-05-27 19.92 20.00 19.83 19.97 3.6M
2025-05-26 19.95 20.02 19.86 19.89 4.7M
2025-05-23 20.02 20.42 20.00 20.01 9.6M
2025-05-22 20.06 20.14 19.96 20.02 3.7M
2025-05-21 20.15 20.25 20.08 20.12 5.2M
2025-05-20 19.99 20.32 19.89 20.15 9.7M
2025-05-19 20.03 20.11 19.82 19.98 6.6M
2025-05-16 20.04 20.15 19.98 20.12 5.1M
2025-05-15 20.15 20.23 20.02 20.09 4.8M
2025-05-14 20.25 20.38 19.92 20.19 7.1M
2025-05-13 20.33 20.49 20.13 20.25 7.9M
2025-05-12 19.87 20.19 19.87 20.10 9.5M
2025-05-09 19.98 20.03 19.78 19.83 7.3M
2025-05-08 19.75 19.94 19.71 19.93 8.8M
2025-05-07 19.90 20.16 19.71 19.86 12.4M
2025-05-06 19.74 19.75 19.49 19.75 10.0M
2025-04-30 19.54 19.96 19.49 19.57 14.2M
2025-04-29 20.80 20.98 19.29 19.65 34.0M
2025-04-28 21.63 21.64 21.02 21.15 8.0M
2025-04-25 21.49 21.95 21.49 21.62 5.8M
2025-04-24 21.72 21.80 21.38 21.45 5.3M
2025-04-23 21.71 21.96 21.60 21.70 4.4M
2025-04-22 21.78 21.85 21.58 21.64 3.3M
2025-04-21 21.81 21.89 21.65 21.83 3.2M
2025-04-18 22.10 22.19 21.82 21.89 2.7M
2025-04-17 21.60 22.33 21.47 22.09 5.9M
2025-04-16 21.77 21.99 21.52 21.65 4.2M
2025-04-15 21.92 22.03 21.58 21.82 6.2M
2025-04-14 22.35 22.55 21.80 21.94 5.0M
2025-04-11 22.45 22.55 21.96 22.16 6.7M
2025-04-10 22.61 22.82 22.21 22.68 7.4M
2025-04-09 21.80 22.80 21.36 22.61 10.5M
2025-04-08 21.34 22.18 21.16 22.04 10.2M
2025-04-07 21.95 22.02 20.53 21.34 10.1M
2025-04-03 22.68 22.85 22.41 22.49 4.7M
2025-04-02 22.72 22.89 22.57 22.77 2.9M
2025-04-01 22.84 22.84 22.48 22.61 7.3M
2025-03-31 23.18 23.42 22.63 22.70 6.0M
2025-03-28 23.31 23.55 23.09 23.27 3.0M
2025-03-27 23.20 23.40 23.02 23.26 4.3M
2025-03-26 23.43 23.68 22.98 23.23 6.8M
2025-03-25 23.89 23.90 23.35 23.51 7.3M
2025-03-24 23.32 24.10 23.32 23.67 10.9M
2025-03-21 23.60 23.84 23.15 23.33 8.3M
2025-03-20 23.98 24.15 23.63 23.66 6.0M
2025-03-19 23.87 24.05 23.58 23.96 6.3M
2025-03-18 23.80 24.18 23.66 23.90 8.1M
2025-03-17 23.49 24.19 23.45 23.83 12.9M
2025-03-14 23.21 23.68 22.83 23.23 14.8M
2025-03-13 23.34 23.61 23.10 23.28 8.6M
2025-03-12 23.09 23.89 22.91 23.39 13.4M
2025-03-11 22.61 23.11 22.51 23.10 8.5M
2025-03-10 22.31 22.94 22.25 22.86 10.7M
2025-03-07 22.22 22.53 22.08 22.32 6.8M
2025-03-06 21.78 22.35 21.53 22.32 11.7M
2025-03-05 21.85 22.04 21.58 21.70 6.5M
2025-03-04 22.00 22.23 21.80 21.85 5.2M
2025-03-03 22.47 22.87 21.88 21.97 10.8M
2025-02-28 22.09 22.76 22.00 22.64 18.6M
2025-02-27 21.09 22.10 21.03 22.09 19.4M
2025-02-26 20.73 21.23 20.73 21.03 7.7M
2025-02-25 20.91 20.97 20.66 20.72 6.8M
2025-02-24 21.05 21.40 21.00 21.04 9.8M
2025-02-21 21.03 21.16 20.80 21.08 9.3M
2025-02-20 21.10 21.23 20.91 21.14 6.0M
2025-02-19 20.93 21.23 20.78 21.06 7.0M
2025-02-18 21.29 21.38 20.91 21.03 5.6M
2025-02-17 21.70 21.77 21.17 21.35 7.2M
2025-02-14 21.59 21.83 21.50 21.70 5.9M
2025-02-13 21.13 22.18 21.03 21.60 13.8M
2025-02-12 20.90 21.20 20.76 21.19 5.3M
2025-02-11 21.04 21.15 20.82 21.03 4.5M
2025-02-10 20.92 21.15 20.71 21.04 8.6M
2025-02-07 20.29 20.98 20.18 20.71 9.3M
2025-02-06 20.36 20.42 19.95 20.39 11.7M
2025-02-05 21.02 21.09 20.32 20.45 8.5M
2025-01-27 20.88 21.23 20.81 20.89 7.4M
2025-01-24 20.68 20.99 20.54 20.83 6.3M
2025-01-23 20.80 20.88 20.54 20.69 6.5M
2025-01-22 21.02 21.20 20.51 20.65 7.4M
2025-01-21 21.20 21.32 20.87 21.19 7.0M
2025-01-20 21.09 21.34 20.82 21.19 8.5M
2025-01-17 20.80 21.12 20.22 20.98 14.9M
2025-01-16 20.50 21.55 20.43 21.00 17.3M
2025-01-15 20.77 20.85 20.33 20.40 9.0M
2025-01-14 20.53 20.87 20.41 20.83 8.7M
2025-01-13 20.60 20.87 20.41 20.58 4.7M
2025-01-10 21.34 21.40 20.61 20.62 7.6M
2025-01-09 21.74 21.95 21.33 21.35 6.9M
2025-01-08 21.50 21.98 21.05 21.78 9.0M
2025-01-07 21.16 21.68 21.01 21.58 7.5M
2025-01-06 21.19 21.50 20.96 21.16 6.1M
2025-01-03 21.46 21.99 21.11 21.20 11.6M
2025-01-02 21.44 22.17 21.30 21.50 11.5M